PETRA EDUCATION COMPANY Historical
Performance Indicators 16/10/2025
MarketFirst
High Price3.75
Last Closing3.75
No. of Transactions1
SectorEducational Services
Low Price3.75
Opening Price3.75
No. of Shares26
Div5.33
Change0.00
Closing Price3.75
Average Price3.75
P/E13.04
Value Traded98
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 24/03/2022 | 3.95 | 3.95 | 3.95 | 6,375 | 4 | 1,614 |
| 08/03/2022 | 4.10 | 4.10 | 4.10 | 660 | 1 | 161 |
| 03/03/2022 | 3.95 | 3.95 | 3.95 | 4,009 | 3 | 1,015 |
| 02/03/2022 | 3.95 | 3.95 | 3.95 | 5,925 | 3 | 1,500 |
| 27/02/2022 | 3.92 | 3.92 | 3.92 | 59 | 1 | 15 |
| 24/02/2022 | 3.92 | 3.92 | 3.92 | 3,920 | 2 | 1,000 |
| 23/02/2022 | 3.92 | 3.92 | 3.92 | 3,920 | 2 | 1,000 |
| 16/02/2022 | 3.92 | 3.92 | 3.92 | 149 | 1 | 38 |
| 15/02/2022 | 3.92 | 3.90 | 3.90 | 3,604 | 2 | 922 |
| 13/02/2022 | 3.94 | 3.92 | 3.94 | 2,414 | 4 | 613 |
| 10/02/2022 | 4.05 | 3.95 | 3.95 | 11,733 | 8 | 2,927 |
| 09/02/2022 | 4.10 | 4.06 | 4.06 | 14,260 | 4 | 3,500 |
| 08/02/2022 | 4.12 | 4.10 | 4.10 | 6,170 | 3 | 1,500 |
| 03/02/2022 | 4.13 | 4.12 | 4.13 | 8,250 | 3 | 2,000 |
| 02/02/2022 | 4.12 | 4.12 | 4.12 | 4,120 | 2 | 1,000 |
| 01/02/2022 | 4.15 | 4.10 | 4.15 | 13,633 | 6 | 3,300 |
| 31/01/2022 | 4.11 | 4.11 | 4.11 | 6,987 | 3 | 1,700 |
| 25/01/2022 | 4.15 | 4.15 | 4.15 | 6,640 | 5 | 1,600 |
| 24/01/2022 | 4.14 | 4.14 | 4.14 | 414 | 1 | 100 |
| 23/01/2022 | 4.15 | 4.11 | 4.15 | 2,896 | 4 | 700 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 28/08/2016 | 5.83 | 5.83 | 5.83 | 1,458 | 1 | 250 |
| 07/08/2016 | 6.30 | 6.30 | 6.30 | 1,260 | 1 | 200 |
| 31/07/2016 | 6.20 | 5.95 | 6.20 | 32,676 | 6 | 5,450 |
| 24/07/2016 | 5.95 | 5.90 | 5.95 | 3,270 | 2 | 550 |
| 10/07/2016 | 5.75 | 5.70 | 5.75 | 8,620 | 15 | 1,500 |
| 03/07/2016 | 6.11 | 6.10 | 6.10 | 111,704 | 17 | 18,290 |
| 26/06/2016 | 6.11 | 6.11 | 6.11 | 9,165 | 1 | 1,500 |
| 12/06/2016 | 6.11 | 6.10 | 6.11 | 254,379 | 4 | 41,634 |
| 05/06/2016 | 6.11 | 5.90 | 6.11 | 295,122 | 9 | 49,203 |
| 29/05/2016 | 5.90 | 5.65 | 5.90 | 6,359 | 2 | 1,121 |
| 22/05/2016 | 5.60 | 5.60 | 5.60 | 75,718 | 6 | 13,521 |
| 15/05/2016 | 5.60 | 5.59 | 5.60 | 298,480 | 12 | 53,302 |
| 08/05/2016 | 5.60 | 5.60 | 5.60 | 14,084 | 2 | 2,515 |
| 02/05/2016 | 5.60 | 5.50 | 5.60 | 27,154,174 | 12 | 4,914,265 |
| 24/04/2016 | 5.41 | 5.10 | 5.35 | 4,992,063 | 19 | 977,386 |
| 17/04/2016 | 5.50 | 5.50 | 5.50 | 27,500 | 1 | 5,000 |
| 10/04/2016 | 5.50 | 5.50 | 5.50 | 606,650 | 3 | 110,300 |
| 13/03/2016 | 5.75 | 5.70 | 5.75 | 456,543 | 5 | 79,400 |
| 06/03/2016 | 5.75 | 5.75 | 5.75 | 2,013 | 1 | 350 |
| 28/02/2016 | 5.75 | 5.75 | 5.75 | 1,438 | 2 | 250 |